Umpqua Stock Price History, UMPQ Historical Prices

Add to My Stocks
$23.76 $0.07 (0.3%) UMPQ stock closing price Jun 18, 2018 (Closing)

We provide 10 years stock price data for free. You can download Umpqua stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Umpqua price to earnings ratio data. The stock price was at a 5 year high of $24.86 on Jun 08, 2018 as seen from Umpqua stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 23.61 23.92 23.46 23.76 1,877,248 18.71 4.16
2018-06-15 23.9 23.95 23.55 23.69 3,264,260 18.65 4.15
2018-06-14 24.32 24.32 23.84 23.95 1,722,707 18.86 4.19
2018-06-13 24.16 24.59 23.98 24.26 1,678,383 19.1 4.25
2018-06-12 24.58 24.6 24.08 24.17 1,630,850 19.03 4.23
2018-06-11 24.77 24.88 24.39 24.55 1,834,929 19.33 4.3
2018-06-08 24.63 24.89 24.51 24.86 2,873,178 19.58 4.35
2018-06-07 24.72 24.81 24.4 24.58 2,171,802 19.35 4.3
2018-06-06 24.16 24.69 24.1 24.66 1,872,714 19.42 4.32
2018-06-05 23.99 24.14 23.82 24.13 1,332,131 19 4.23
2018-06-04 23.97 24.1 23.79 24.06 1,051,462 18.95 4.21
2018-06-01 23.8 24.01 23.72 23.87 1,170,484 18.8 4.18
2018-05-31 23.76 23.94 23.48 23.54 1,204,111 18.54 4.12
2018-05-30 23.56 23.9 23.4 23.8 1,285,403 18.74 4.17
2018-05-29 23.54 23.74 23.1 23.3 1,608,429 18.35 4.08
2018-05-25 23.69 23.92 23.68 23.79 903,914 18.73 4.17
2018-05-24 23.93 23.93 23.52 23.88 1,781,979 18.8 4.18
2018-05-23 23.96 24.04 23.85 23.99 1,034,964 18.89 4.2
2018-05-22 24.03 24.29 23.93 24 1,715,285 18.9 4.2
2018-05-21 23.83 24.04 23.75 23.95 1,739,842 18.86 4.19
2018-05-18 23.96 23.96 23.64 23.65 1,155,669 18.62 4.14
2018-05-17 23.88 24.02 23.5 23.86 1,132,629 18.79 4.18
2018-05-16 23.82 24.07 23.7 23.97 1,340,297 18.87 4.2
2018-05-15 23.63 24.01 23.37 23.83 1,331,686 18.76 4.17
2018-05-14 24 24.09 23.67 23.7 1,253,813 18.66 4.15
2018-05-11 23.95 24 23.81 23.89 1,116,896 18.81 4.18
2018-05-10 23.91 24.03 23.66 23.96 1,022,960 18.87 4.2
2018-05-09 23.86 24.09 23.69 23.94 1,365,287 18.85 4.19
2018-05-08 23.56 23.82 23.44 23.71 1,745,126 18.67 4.15
2018-05-07 23.65 23.7 23.31 23.45 1,604,011 18.47 4.11
2018-05-04 23.21 23.68 22.95 23.43 2,435,896 18.45 4.1
2018-05-03 23.36 23.5 22.99 23.3 2,061,741 18.35 4.08
2018-05-02 23.42 23.81 23.26 23.47 1,976,642 18.48 4.11
2018-05-01 23.47 23.73 23.12 23.68 2,018,664 18.65 4.15
2018-04-30 23.89 24 23.55 23.56 1,814,281 18.55 4.13
2018-04-27 23.92 24.09 23.6 23.84 2,766,865 18.77 4.18
2018-04-26 24.23 24.25 23.89 23.91 2,160,509 18.83 4.19
2018-04-25 24.21 24.73 24.21 24.27 2,731,620 19.11 4.25
2018-04-24 24.14 24.61 24.08 24.32 3,135,467 19.15 4.26
2018-04-23 23.74 24.06 23.74 23.99 2,195,996 18.89 4.2
2018-04-20 23.13 23.85 23.03 23.69 3,398,696 18.65 4.15
2018-04-19 22.75 23.22 21.65 23.07 4,162,902 18.17 4.04
2018-04-18 21.67 21.92 21.6 21.65 1,675,865 19.16 3.92
2018-04-17 22.04 22.04 21.52 21.74 1,284,333 19.24 3.93
2018-04-16 21.8 21.97 21.66 21.89 1,128,389 19.37 3.96
2018-04-13 22.24 22.36 21.59 21.71 1,327,407 19.21 3.93
2018-04-12 21.86 22.25 21.78 22.09 1,556,304 19.55 4
2018-04-11 21.65 21.77 21.42 21.71 1,153,037 19.21 3.93
2018-04-10 21.66 21.86 21.39 21.76 1,428,166 19.26 3.94
2018-04-09 21.48 21.81 21.31 21.33 1,677,115 18.88 3.86
2018-04-06 21.71 21.85 21.11 21.37 1,639,025 18.91 3.87
2018-04-05 21.82 21.94 21.6 21.86 1,173,579 19.35 3.96
2018-04-04 21.11 21.75 21.11 21.69 1,644,499 19.2 3.92
2018-04-03 21.07 21.48 20.99 21.42 1,829,975 18.96 3.88
2018-04-02 21.47 21.59 20.69 20.98 1,724,913 18.57 3.8
2018-03-30 0 0 0 21.41 0 - -
2018-03-29 21.34 21.54 21.14 21.41 1,475,040 18.95 3.87
2018-03-28 21.18 21.52 20.99 21.36 1,511,901 18.9 3.87
2018-03-27 21.71 21.71 21.04 21.19 1,737,692 18.75 3.83
2018-03-26 21.43 21.65 21.24 21.61 2,246,197 19.12 3.91
2018-03-23 21.89 21.94 21.03 21.06 1,918,670 18.64 3.81
2018-03-22 22.33 22.39 21.82 21.87 1,769,524 19.35 3.96
2018-03-21 22.54 22.87 22.42 22.59 1,166,791 19.99 4.09
2018-03-20 22.54 22.77 22.45 22.54 1,734,554 19.95 4.08
2018-03-19 22.4 22.53 21.98 22.42 1,103,701 19.84 4.06
2018-03-16 22.4 22.75 22.36 22.41 8,353,910 19.83 4.05
2018-03-15 22.35 22.54 22.1 22.4 2,170,489 19.82 4.05
2018-03-14 22.77 22.77 22.15 22.24 1,428,303 19.68 4.02
2018-03-13 23.03 23.03 22.57 22.63 1,547,323 20.03 4.09
2018-03-12 23 23.18 22.69 22.83 1,872,377 20.2 4.13
2018-03-09 22.58 23.15 22.58 23.14 1,518,924 20.48 4.19
2018-03-08 22.82 22.92 22.32 22.53 781,919 19.94 4.08
2018-03-07 22.31 22.89 22.31 22.79 1,520,736 20.17 4.12
2018-03-06 22.14 22.53 21.95 22.51 1,344,127 19.92 4.07
2018-03-05 21.75 22.16 21.47 22.08 1,030,123 19.54 4
2018-03-02 21.28 21.93 21.1 21.88 1,286,641 19.36 3.96
2018-03-01 21.31 21.83 21.06 21.41 1,699,296 18.95 3.87
2018-02-28 21.62 21.87 21.3 21.31 1,424,426 18.86 3.86
2018-02-27 21.9 22.38 21.46 21.46 2,000,363 18.99 3.88
2018-02-26 21.96 22.04 21.71 21.97 1,304,810 19.44 3.98
2018-02-23 21.79 22.01 21.51 21.98 1,287,290 19.45 3.98
2018-02-22 22.3 22.36 21.62 21.66 1,875,546 19.17 3.92
2018-02-21 22.15 22.65 22.15 22.26 1,663,975 19.7 4.03
2018-02-20 22.14 22.38 21.77 22.18 2,085,716 19.63 4.01
2018-02-19 0 0 0 22.28 0 - -
2018-02-16 21.79 22.37 21.45 22.28 1,480,648 19.72 4.03
2018-02-15 22.01 22.18 21.64 21.92 1,075,966 19.4 3.97
2018-02-14 21.21 21.97 21.14 21.92 1,689,030 19.4 3.97
2018-02-13 21.23 21.59 21.17 21.35 1,858,935 18.89 3.86
Get more Data

Umpqua Stock History Chart

View UMPQ PE ratio, PS ratio stocks charts and compare with peers.
UMPQ Chart
Note: Compare Umpqua stock price history with the index and industry peers.

Umpqua Stock Price History: Past 5 years

Max Stock Price24.86Jun 08,2018
Min Stock Price13.48Jan 25,2016
Avg Stock Price17.71

Umpqua Historical PE ratio: Past 5 years

Max PE Ratio25.65Sep 02,2014
Min PE Ratio13.94Feb 02,2016
Avg PE Ratio18.84

Umpqua Historical PS ratio: Past 5 years

Max PS Ratio4.99Aug 26,2014
Min PS Ratio2.49Jan 25,2016
Avg PS Ratio3.46

UMPQ Industry Peers

Company Price Change (%)
Pacwest Bancorp (PACW)53.980.01 (0.02%)
Western Alliance (WAL)61.680.19 (0.31%)
Columbia Banking (COLB)42.870.25 (0.59%)
Cascade Bancorp (CACB)6.990.23 (3.19%)
Trico Bancshares (TCBK)38.930.08 (0.21%)
Riverview Bancorp (RVSB)8.720.14 (1.63%)
Summit State Bank (SSBI)15.650.1 (0.63%)

Umpqua share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Umpqua stock analysis. Umpqua stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. UMPQ stock closed at $23.76 and traded with a volume of 1,877,248 on the last trading day. Looking at Umpqua stock history data, the P/S ratio was at a low of 2.49 on Jan 25, 2016.